Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (TSV: CUDA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.4200 0.4200 0.3800 0.3800 50,600 -0.12(-24.00%)
May 29, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 28, 2019 0.5500 0.5500 0.5000 0.5000 23,900 -0.06(-10.71%)
May 27, 2019 0.5400 0.5600 0.5400 0.5600 3,725 +0.06(+12.00%)
May 24, 2019 0.4950 0.5200 0.4700 0.5000 13,000 +0.09(+21.95%)
May 23, 2019 0.4250 0.4250 0.4000 0.4100 54,500 -0.01(-2.38%)
May 22, 2019 0.4200 0.4200 0.4200 0.4200 500 -0.13(-23.64%)
May 21, 2019 0.5500 0.5500 0.5500 0.5500 5,300 -0.04(-6.78%)
May 17, 2019 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
May 16, 2019 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
May 15, 2019 0.5900 0.5900 0.5900 0.5900 1,000 -0.01(-1.67%)
May 14, 2019 0.6200 0.6200 0.6000 0.6000 23,499 +0.00(+0.00%)
May 13, 2019 0.6600 0.6600 0.6000 0.6000 10,887 +0.00(+0.00%)
May 10, 2019 0.6600 0.6600 0.6000 0.6000 5,000 -0.05(-7.69%)
May 09, 2019 0.7100 0.7100 0.6400 0.6500 35,211 -0.05(-7.14%)
May 08, 2019 0.7500 0.7500 0.7000 0.7000 12,500 -0.01(-1.41%)
May 07, 2019 0.7500 0.7500 0.7100 0.7100 2,150 +0.00(+0.00%)
May 06, 2019 0.7100 0.7500 0.7100 0.7100 12,130 +0.01(+1.43%)
May 03, 2019 0.7000 0.7000 0.7000 0.7000 2,461 -0.03(-4.11%)
May 02, 2019 0.7200 0.7500 0.7100 0.7300 5,809 -0.02(-2.67%)
May 01, 2019 0.8000 0.8000 0.7500 0.7500 61,309 -0.05(-6.25%)
Apr 30, 2019 0.8000 0.8000 0.7500 0.8000 57,000 +0.00(+0.00%)
Apr 29, 2019 0.8000 0.8000 0.8000 0.8000 1,000 +0.02(+2.56%)
Apr 26, 2019 0.8000 0.8000 0.7800 0.7800 25,550 -0.03(-3.70%)
Apr 25, 2019 0.8300 0.8300 0.8100 0.8100 5,229 -0.04(-4.71%)
Apr 24, 2019 0.8500 0.8500 0.8500 0.8500 1,000 -0.07(-7.61%)
Apr 23, 2019 0.8800 0.9200 0.8500 0.9200 22,418 +0.05(+5.75%)
Apr 22, 2019 0.8700 1.000 0.8700 0.8700 4,950 +0.00(+0.00%)
Apr 18, 2019 0.8700 0.8700 0.8700 0 -0.08(-8.42%)
Apr 17, 2019 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Apr 15, 2019 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
Apr 11, 2019 0.9500 0.9500 0.9300 0.9300 1,000 -0.02(-2.11%)
Apr 10, 2019 0.9500 0.9600 0.9500 0.9500 5,050 -0.05(-5.00%)
Apr 09, 2019 1.020 1.020 1.000 1.000 4,100 +0.04(+4.17%)
Apr 08, 2019 1.000 1.000 0.9600 0.9600 5,000 -0.04(-4.00%)
Apr 05, 2019 1.050 1.060 0.9500 1.000 3,500 -0.11(-9.91%)
Apr 04, 2019 1.120 1.120 1.110 1.110 2,500 -0.06(-5.13%)
Apr 02, 2019 1.170 1.170 1.170 0 +0.01(+0.86%)
Apr 01, 2019 1.100 1.290 1.100 1.160 9,750 +0.16(+16.00%)
Mar 29, 2019 0.9400 1.000 0.9400 1.000 5,000 +0.09(+9.89%)
Mar 28, 2019 0.9200 0.9200 0.9100 0.9100 1,500 +0.00(+0.00%)
Mar 26, 2019 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Mar 25, 2019 0.9100 0.9100 0.9100 150 +0.00(+0.00%)
Mar 22, 2019 1.010 1.010 0.9100 0.9100 20,744 -0.09(-9.00%)
Mar 21, 2019 1.050 1.050 1.000 1.000 16,900 -0.11(-9.91%)
Mar 20, 2019 1.200 1.200 1.110 1.110 25,081 -0.04(-3.48%)
Mar 19, 2019 1.130 1.150 1.130 1.150 600 +0.00(+0.00%)
Mar 18, 2019 1.190 1.190 1.150 1.150 2,900 -0.04(-3.36%)
Mar 15, 2019 1.250 1.250 1.160 1.190 7,300 -0.06(-4.80%)
Mar 14, 2019 1.260 1.260 1.250 1.250 5,299 -0.01(-0.79%)
Mar 13, 2019 1.260 1.260 1.260 1.260 200 +0.01(+0.80%)
Mar 12, 2019 1.380 1.380 1.230 1.250 13,375 +0.05(+4.17%)
Mar 11, 2019 1.210 1.210 1.200 1.200 6,200 -0.10(-7.69%)
Mar 08, 2019 1.320 1.320 1.300 1.300 3,600 -0.05(-3.70%)
Mar 07, 2019 1.350 1.350 1.350 1.350 3,500 +0.01(+0.75%)
Mar 06, 2019 1.400 1.400 1.340 1.340 4,800 -0.01(-0.74%)
Mar 05, 2019 1.350 1.360 1.350 1.350 27,000 +0.00(+0.00%)
Mar 04, 2019 1.350 1.350 1.350 1.350 17,002 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.